Lord Abbett Focused Large Cap Value R3 (LQFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.87
+0.01 (0.06%)
At close: Aug 26, 2026
LQFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.06% |
| Aug 25, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.65% |
| Aug 24, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |
| Aug 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.83% |
| Aug 20, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -1.00% |
| Aug 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Aug 18, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| Aug 17, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.64% |
| Aug 14, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.23% |
| Aug 13, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Aug 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% |
| Aug 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.18% |
| Aug 10, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% |
| Aug 7, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Aug 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Aug 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Aug 4, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.83% |
| Aug 3, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.20% |
| Jul 31, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.12% |
| Jul 30, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.40% |
| Jul 29, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.67% |
| Jul 28, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.60% |
| Jul 27, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% |
| Jul 24, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.37% |
| Jul 23, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% |
| Jul 22, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.06% |
| Jul 21, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.62% |
| Jul 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.43% |
| Jul 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.80% |
| Jul 16, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.37% |
| Jul 15, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Jul 14, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.25% |
| Jul 13, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Jul 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.18% |
| Jul 9, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.49% |
| Jul 8, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.98% |
| Jul 7, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Jul 6, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.61% |
| Jul 2, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.99% |
| Jul 1, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.06% |
| Jun 30, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.07% |
| Jun 29, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Jun 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.13% |
| Jun 24, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.19% |
| Jun 23, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.63% |
| Jun 22, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.06% |
| Jun 18, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jun 17, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.56% |
| Jun 16, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.19% |